317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-11-04 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,005 |
| 2022-11-03 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-11-02 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-11-01 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2022-10-31 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0 |
| 2022-10-28 | 7,290.00 | 7,290.00 | 6,110.00 | 7,290.00 | 7,290.00 | 4 |
| 2022-10-27 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0 |
| 2022-10-26 | 7,590.00 | 7,590.00 | 6,290.00 | 7,520.00 | 7,520.00 | 33 |
| 2022-10-25 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2022-10-24 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 1 |
| 2022-10-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2022-10-20 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-10-19 | 7,400.00 | 7,400.00 | 7,310.00 | 7,390.00 | 7,390.00 | 202 |
| 2022-10-18 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2022-10-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2022-10-14 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0 |
| 2022-10-13 | 6,800.00 | 8,070.00 | 6,800.00 | 8,070.00 | 8,070.00 | 2 |
| 2022-10-12 | 7,990.00 | 7,990.00 | 7,790.00 | 7,990.00 | 7,990.00 | 302 |
| 2022-10-11 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0 |
| 2022-10-07 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0 |
| 2022-10-06 | 8,590.00 | 8,590.00 | 7,250.00 | 8,580.00 | 8,580.00 | 132 |
| 2022-10-05 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 245 |
| 2022-10-04 | 7,270.00 | 8,550.00 | 7,270.00 | 8,540.00 | 8,540.00 | 152 |
| 2022-09-30 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2022-09-29 | 7,500.00 | 8,580.00 | 7,300.00 | 8,550.00 | 8,550.00 | 241 |
| 2022-09-28 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 1 |
| 2022-09-27 | 8,580.00 | 8,580.00 | 8,490.00 | 8,540.00 | 8,540.00 | 3 |
| 2022-09-26 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1 |
| 2022-09-23 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 1 |
| 2022-09-22 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 1 |
| 2022-09-21 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1 |
| 2022-09-20 | 7,400.00 | 7,990.00 | 7,400.00 | 7,990.00 | 7,990.00 | 6 |
| 2022-09-19 | 7,800.00 | 7,800.00 | 7,000.00 | 7,790.00 | 7,790.00 | 313 |
| 2022-09-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-09-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-09-14 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2 |
| 2022-09-13 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 201 |
| 2022-09-08 | 7,000.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 502 |
| 2022-09-07 | 7,400.00 | 7,400.00 | 6,200.00 | 7,390.00 | 7,390.00 | 514 |
| 2022-09-06 | 8,170.00 | 8,170.00 | 7,210.00 | 7,210.00 | 7,210.00 | 81 |
| 2022-09-05 | 8,000.00 | 8,000.00 | 7,000.00 | 7,980.00 | 7,980.00 | 62 |
| 2022-09-02 | 8,000.00 | 8,000.00 | 7,000.00 | 7,790.00 | 7,790.00 | 131 |
| 2022-09-01 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-08-31 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-08-30 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2022-08-29 | 7,200.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 11 |
| 2022-08-26 | 7,390.00 | 7,390.00 | 6,600.00 | 7,390.00 | 7,390.00 | 317 |
| 2022-08-25 | 6,200.00 | 7,000.00 | 6,200.00 | 7,000.00 | 7,000.00 | 4,220 |
| 2022-08-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2022-08-23 | 7,500.00 | 7,500.00 | 6,900.00 | 7,120.00 | 7,120.00 | 324 |
| 2022-08-22 | 8,400.00 | 8,400.00 | 7,480.00 | 7,490.00 | 7,490.00 | 1,209 |
| 2022-08-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 150 |
| 2022-08-18 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0 |
| 2022-08-17 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0 |
| 2022-08-16 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0 |
| 2022-08-12 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 100 |
| 2022-08-11 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0 |
| 2022-08-10 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0 |
| 2022-08-09 | 8,300.00 | 8,490.00 | 8,290.00 | 8,490.00 | 8,490.00 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.